Wisdomcome Group Holdings Limited (HKG:8079)
Hong Kong · Delayed Price · Currency is HKD 0.5500
+0.0500 (10.00%)
Oct 20, 2025, 11:32 AM HKT
Wisdomcome Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 10.00% | 40,000 |
| Oct 17, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -12.28% | 135,000 |
| Oct 16, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 7.55% | 115,000 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 10,750 |
| Oct 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -10.00% | 5,000 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 370,003 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,200,017 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 720,000 |
| Oct 3, 2025 | 0.53 | 0.59 | 0.52 | 0.59 | 0.59 | 3.51% | 125,000 |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | - |
| Sep 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 29, 2025 | 0.56 | 0.61 | 0.56 | 0.60 | 0.60 | 5.26% | 105,250 |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 25, 2025 | 0.58 | 0.59 | 0.52 | 0.57 | 0.57 | 1.79% | 565,000 |
| Sep 24, 2025 | 0.59 | 0.59 | 0.54 | 0.56 | 0.56 | -5.08% | 480,000 |
| Sep 23, 2025 | 0.66 | 0.66 | 0.58 | 0.59 | 0.59 | -7.81% | 1,680,000 |
| Sep 22, 2025 | 0.62 | 0.67 | 0.61 | 0.64 | 0.64 | 6.67% | 865,000 |
| Sep 19, 2025 | 0.61 | 0.63 | 0.50 | 0.60 | 0.60 | - | 2,280,000 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.50 | 0.60 | 0.60 | -4.76% | 1,555,003 |
| Sep 17, 2025 | 0.63 | 0.64 | 0.57 | 0.63 | 0.63 | 5.00% | 515,000 |
| Sep 16, 2025 | 0.70 | 0.76 | 0.59 | 0.60 | 0.60 | -16.67% | 852,015 |
| Sep 15, 2025 | 0.65 | 0.74 | 0.64 | 0.72 | 0.72 | 10.77% | 880,000 |
| Sep 12, 2025 | 0.69 | 0.78 | 0.55 | 0.65 | 0.65 | -5.80% | 1,101,000 |
| Sep 11, 2025 | 0.71 | 0.73 | 0.62 | 0.69 | 0.69 | -1.43% | 1,095,000 |
| Sep 10, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 320,000 |
| Sep 9, 2025 | 0.73 | 0.79 | 0.65 | 0.70 | 0.70 | 1.45% | 1,110,000 |
| Sep 8, 2025 | 0.69 | 0.71 | 0.60 | 0.69 | 0.69 | 4.55% | 880,000 |
| Sep 5, 2025 | 0.68 | 0.68 | 0.62 | 0.66 | 0.66 | - | 770,000 |
| Sep 4, 2025 | 0.72 | 0.72 | 0.61 | 0.66 | 0.66 | -2.94% | 1,000,000 |
| Sep 3, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | 3.03% | 350,000 |
| Sep 2, 2025 | 0.64 | 0.69 | 0.57 | 0.66 | 0.66 | 1.54% | 667,750 |
| Sep 1, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -9.72% | 500,000 |
| Aug 29, 2025 | 0.80 | 0.81 | 0.71 | 0.72 | 0.72 | -7.69% | 580,000 |
| Aug 28, 2025 | 0.72 | 0.79 | 0.70 | 0.78 | 0.78 | 6.85% | 295,000 |
| Aug 27, 2025 | 0.75 | 0.76 | 0.67 | 0.73 | 0.73 | - | 608,750 |
| Aug 26, 2025 | 0.62 | 0.95 | 0.62 | 0.73 | 0.73 | 28.07% | 972,050 |
| Aug 25, 2025 | 0.50 | 0.60 | 0.50 | 0.57 | 0.57 | 16.33% | 668,168 |
| Aug 22, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -3.92% | 1,130,000 |
| Aug 21, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | - | 1,300,000 |
| Aug 20, 2025 | 0.46 | 0.51 | 0.45 | 0.51 | 0.51 | 7.37% | 760,000 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | - |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Aug 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 7,500 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20,000 |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 11, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -12.04% | 5,000 |
| Aug 8, 2025 | 0.53 | 0.54 | 0.46 | 0.54 | 0.54 | -5.26% | 54,500 |